Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Great Western (GWMO) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Aug 2025 (Mon) 0.95 0.95 0.95 0.95 44,844
8th Aug 2025 (Fri) 0.925 0.95 0.92 0.95 2,743,920
7th Aug 2025 (Thu) 0.90 0.925 0.8721 0.925 1,577,756
6th Aug 2025 (Wed) 0.90 0.90 0.90 0.90 397,461
5th Aug 2025 (Tue) 0.90 0.90 0.90 0.90 1,247,146
4th Aug 2025 (Mon) 0.90 0.969 0.969 0.969 166,392
1st Aug 2025 (Fri) 0.90 0.90 0.90 0.90 31,052
31st Jul 2025 (Thu) 0.90 0.90 0.90 0.90 56,229
30th Jul 2025 (Wed) 0.90 0.90 0.90 0.90 204,600
29th Jul 2025 (Tue) 0.90 0.918 0.90 0.90 2,548,141
28th Jul 2025 (Mon) 0.925 0.918 0.918 0.918 287,310
25th Jul 2025 (Fri) 0.95 0.969 0.925 0.925 551,652
24th Jul 2025 (Thu) 0.95 0.95 0.95 0.95 204,746
23rd Jul 2025 (Wed) 0.975 1.071 0.95 0.95 1,175,279
22nd Jul 2025 (Tue) 0.975 0.975 0.975 0.975 1,332,251
21st Jul 2025 (Mon) 0.975 1.05 0.975 0.975 290,708
18th Jul 2025 (Fri) 0.975 0.975 0.975 0.975 24,482
17th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 601,118
16th Jul 2025 (Wed) 1.00 1.071 0.975 0.975 681,519
15th Jul 2025 (Tue) 1.00 1.00 1.00 1.00 264,115
14th Jul 2025 (Mon) 1.00 1.00 1.00 1.00 1,940,140
11th Jul 2025 (Fri) 0.975 1.05 0.975 1.05 742,028
10th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 133,385
9th Jul 2025 (Wed) 0.975 0.975 0.975 0.975 542,828
8th Jul 2025 (Tue) 0.975 1.05 0.975 0.975 591,900
7th Jul 2025 (Mon) 0.975 0.975 0.975 0.975 1,058,135
4th Jul 2025 (Fri) 0.975 0.975 0.975 0.975 319,484
3rd Jul 2025 (Thu) 0.975 0.975 0.975 0.975 4,258
2nd Jul 2025 (Wed) 0.975 0.975 0.975 0.975 2,012,246
1st Jul 2025 (Tue) 0.95 0.975 0.95 0.975 2,683,477
30th Jun 2025 (Mon) 0.975 0.975 0.925 0.925 3,174,414
27th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 403,383
26th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 1,813,583
25th Jun 2025 (Wed) 0.975 1.00 0.975 0.975 4,635,639
24th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 1,069,830
23rd Jun 2025 (Mon) 1.00 1.00 0.975 0.975 2,679,122
20th Jun 2025 (Fri) 1.00 1.00 1.00 1.00 164,573
19th Jun 2025 (Thu) 1.00 1.071 1.071 1.071 1,348,291
18th Jun 2025 (Wed) 1.00 1.00 0.975 1.00 7,639,496
17th Jun 2025 (Tue) 1.00 1.00 0.975 0.975 1,374,919
16th Jun 2025 (Mon) 1.05 1.05 0.975 1.00 6,550,345
13th Jun 2025 (Fri) 1.05 1.10 1.025 1.025 2,071,016
12th Jun 2025 (Thu) 1.05 1.00 1.00 1.00 888,394
FTSE 100 Latest
Value9,147.81
Change18.10